U.S. Markets open in 4 hrs 9 mins

Sapiens International Corporation N.V. (SPNS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
32.94-0.11 (-0.33%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020------
Aug 13, 202033.0033.4132.8032.9432.94122,500
Aug 12, 202032.6833.0632.2233.0533.05289,300
Aug 11, 202031.5332.9531.5032.3132.31265,500
Aug 10, 202030.8431.1930.5131.0031.00376,800
Aug 07, 202030.4430.9229.5730.7030.7098,600
Aug 06, 202031.4131.8330.2730.7030.70195,000
Aug 05, 202033.5333.6231.2831.9631.96510,500
Aug 04, 202034.8234.8231.1132.4832.48607,900
Aug 03, 202031.0432.0530.8232.0032.00275,800
Jul 31, 202030.3430.6929.6530.5630.56171,200
Jul 30, 202029.8530.4929.5130.2130.21107,100
Jul 29, 202029.5930.3129.0230.2730.27144,800
Jul 28, 202028.8229.1528.3328.6428.64156,100
Jul 27, 202028.2528.8327.8628.4728.47215,600
Jul 24, 202028.4128.9427.4927.8127.81155,800
Jul 23, 202029.1329.9228.4828.6628.66187,700
Jul 22, 202029.2830.1629.2129.4729.47166,900
Jul 21, 202030.0230.5128.5329.1529.15298,500
Jul 20, 202028.2230.7028.2129.4729.47421,700
Jul 17, 202027.6928.4027.6528.1628.1696,200
Jul 16, 202028.0028.1927.6127.7727.77129,500
Jul 15, 202027.7528.5627.7128.3228.32377,100
Jul 14, 202026.7827.8926.4827.8027.80164,600
Jul 13, 202028.0028.0026.8126.8926.89154,900
Jul 10, 202027.8527.8527.1127.4827.48129,400
Jul 09, 202027.9127.9127.2027.7927.79153,400
Jul 08, 202027.0127.8126.8127.8027.80164,600
Jul 07, 202027.2127.8326.9726.9726.97268,300
Jul 06, 202027.8827.9927.2327.3527.35143,900
Jul 02, 202027.5227.9027.2827.5527.55184,400
Jul 01, 202027.5028.1527.2927.4227.42253,200
Jun 30, 202026.4928.2026.3027.9827.98396,400
Jun 29, 202027.0027.0025.5726.4826.48387,900
Jun 26, 202028.4428.5227.1727.4927.493,613,300
Jun 25, 202028.4128.9628.1728.5828.58354,500
Jun 24, 202028.5429.1228.2028.6428.64469,600
Jun 23, 202029.1329.6028.7128.8028.80380,200
Jun 22, 202028.6529.3228.4928.7328.73244,800
Jun 19, 202028.8829.5028.5828.7928.79214,600
Jun 18, 202028.7129.4828.6229.0229.02194,800
Jun 17, 202028.9129.2728.5628.6728.67169,600
Jun 16, 202028.4329.4527.9528.7128.71317,100
Jun 15, 202027.1628.2727.0627.9727.97218,400
Jun 12, 202027.7429.2327.4727.8127.81215,600
Jun 11, 202028.5028.5127.2027.2327.23238,000
Jun 10, 202028.7629.7328.2829.2429.24334,700
Jun 09, 202027.8329.0927.2728.6528.65353,300
Jun 08, 202026.0029.3625.7128.0228.02415,800
Jun 05, 202025.4926.3525.3925.7725.77117,400
Jun 04, 202024.0025.8823.8425.4925.49246,500
Jun 03, 202023.7623.8023.1123.7123.71239,300
Jun 02, 202023.8924.0022.9623.4623.46459,700
Jun 01, 202023.3523.9823.2923.6223.62344,900
May 29, 202023.3123.5922.9123.5223.52119,500
May 28, 202023.9624.1322.8923.1023.10135,900
May 27, 202024.0524.2323.3123.9223.92193,500
May 26, 202025.0025.0623.8924.0524.0599,500
May 26, 20200.14 Dividend
May 22, 202024.3724.8523.9024.8324.6987,500
May 21, 202025.0025.2424.2224.2724.1366,500
May 20, 202025.0025.6924.5525.0724.93188,200
May 19, 202026.0026.0724.6524.8824.74190,300
May 18, 202025.0626.1424.9325.4925.35195,500
May 15, 202024.0024.7823.7424.1524.01236,700
May 14, 202024.4324.4621.0124.0723.93396,000
May 13, 202026.3526.8523.1924.4324.29365,500
May 12, 202026.6127.5025.6225.8025.65373,900
May 11, 202025.6229.2425.3426.0325.88787,000
May 08, 202024.5726.3124.5725.5725.43116,900
May 07, 202024.6025.1524.4424.4724.3385,100
May 06, 202024.5924.6723.6523.9623.82114,700
May 05, 202023.8524.6623.5824.2524.11134,400
May 04, 202023.5823.8623.3223.6523.5298,400
May 01, 202024.2024.3923.6423.9523.8165,400
Apr 30, 202025.1425.6224.5124.7424.6051,000
Apr 29, 202024.7025.3324.2024.9524.81167,300
Apr 28, 202025.6025.6023.8924.0223.88110,800
Apr 27, 202024.3925.1524.3825.0224.8884,700
Apr 24, 202023.7724.1323.4723.9423.8148,700
Apr 23, 202022.7824.0522.7823.8023.67113,200
Apr 22, 202022.0623.1422.0622.8822.75109,200
Apr 21, 202021.6021.9921.3121.7221.60130,100
Apr 20, 202020.9021.9020.9021.7421.6263,300
Apr 17, 202021.3921.4020.8721.0320.9143,500
Apr 16, 202021.4721.4720.1921.0520.93113,400
Apr 15, 202020.6621.5420.3421.5121.39101,300
Apr 14, 202021.2821.5720.9021.0420.92157,800
Apr 13, 202021.2121.2320.2620.8420.7257,800
Apr 09, 202020.4821.2320.1420.8820.7662,800
Apr 08, 202020.2120.7819.4620.2620.15121,000
Apr 07, 202019.9820.6019.5820.3720.26112,800
Apr 06, 202018.9819.3218.6318.9618.85221,900
Apr 03, 202017.5017.8817.2717.7317.6338,800
Apr 02, 202017.6018.3417.4917.6217.5251,500
Apr 01, 202018.1918.5816.9617.6817.58120,300
Mar 31, 202018.7219.8318.6819.0218.91125,300
Mar 30, 202018.5218.7018.0118.4818.3891,800
Mar 27, 202018.6118.7717.9318.6218.5259,300
Mar 26, 202017.9919.1417.8318.8818.77232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...